James Halstead PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 187.50 | 191.50 | 184.50 | 189.50 | 174.90 | 166,809 |
| 2024-11-21 | 186.00 | 189.00 | 185.00 | 186.00 | 171.67 | 207,747 |
| 2024-11-20 | 193.00 | 193.00 | 185.50 | 186.00 | 171.67 | 170,309 |
| 2024-11-19 | 194.00 | 199.00 | 187.00 | 191.00 | 176.29 | 268,569 |
| 2024-11-18 | 203.00 | 203.00 | 194.00 | 194.00 | 179.05 | 1,545,505 |
| 2024-11-15 | 202.00 | 202.00 | 192.50 | 198.00 | 182.75 | 215,565 |
| 2024-11-14 | 203.00 | 203.00 | 195.00 | 201.00 | 185.51 | 512,998 |
| 2024-11-13 | 205.00 | 206.00 | 203.00 | 203.00 | 181.82 | 480,921 |
| 2024-11-12 | 204.00 | 207.00 | 203.00 | 205.00 | 183.61 | 486,307 |
| 2024-11-11 | 202.00 | 205.00 | 196.50 | 204.00 | 182.72 | 426,963 |
| 2024-11-08 | 202.00 | 202.00 | 195.00 | 200.00 | 179.14 | 374,622 |
| 2024-11-07 | 201.00 | 202.00 | 198.50 | 200.00 | 179.14 | 292,453 |
| 2024-11-06 | 203.00 | 204.00 | 195.00 | 200.00 | 179.14 | 408,306 |
| 2024-11-05 | 198.00 | 202.00 | 197.50 | 201.00 | 180.03 | 332,189 |
| 2024-11-04 | 192.50 | 199.00 | 191.00 | 196.50 | 176.00 | 209,917 |
| 2024-11-01 | 195.00 | 197.00 | 191.00 | 196.00 | 175.55 | 152,439 |
| 2024-10-31 | 190.00 | 196.50 | 189.00 | 195.00 | 174.66 | 881,187 |
| 2024-10-30 | 175.00 | 194.33 | 175.00 | 189.00 | 169.28 | 1,499,593 |
| 2024-10-29 | 177.50 | 180.00 | 172.85 | 178.00 | 159.43 | 218,981 |
| 2024-10-28 | 172.50 | 179.00 | 171.50 | 178.00 | 159.43 | 646,390 |
| 2024-10-25 | 186.00 | 189.00 | 172.00 | 172.00 | 154.06 | 694,898 |
| 2024-10-24 | 187.50 | 189.00 | 186.00 | 186.00 | 166.60 | 394,026 |
| 2024-10-23 | 190.00 | 190.00 | 187.00 | 188.00 | 168.39 | 431,954 |
| 2024-10-22 | 189.00 | 189.00 | 187.00 | 188.50 | 168.84 | 292,809 |
| 2024-10-21 | 189.00 | 189.08 | 186.00 | 186.50 | 167.04 | 322,536 |
| 2024-10-18 | 181.00 | 188.50 | 181.00 | 188.50 | 168.84 | 436,913 |
| 2024-10-17 | 181.00 | 186.00 | 180.00 | 185.50 | 166.15 | 353,725 |
| 2024-10-16 | 184.50 | 186.00 | 180.00 | 184.50 | 165.25 | 273,493 |
| 2024-10-15 | 184.00 | 187.00 | 180.00 | 183.50 | 164.36 | 325,116 |
| 2024-10-14 | 185.00 | 185.50 | 182.00 | 184.50 | 165.25 | 318,678 |
| 2024-10-11 | 183.50 | 185.50 | 179.50 | 185.00 | 165.70 | 366,561 |
| 2024-10-10 | 183.00 | 184.00 | 181.00 | 183.50 | 164.36 | 378,788 |
| 2024-10-09 | 181.00 | 184.50 | 176.00 | 181.00 | 162.12 | 1,177,573 |
| 2024-10-08 | 181.00 | 184.50 | 178.50 | 181.00 | 162.12 | 164,865 |
| 2024-10-07 | 183.00 | 185.00 | 176.50 | 182.50 | 163.46 | 248,534 |
| 2024-10-04 | 180.00 | 185.00 | 180.00 | 181.00 | 162.12 | 242,930 |
| 2024-10-03 | 179.00 | 184.00 | 177.00 | 181.50 | 162.57 | 299,378 |
| 2024-10-02 | 183.00 | 183.00 | 176.00 | 178.50 | 159.88 | 343,068 |
| 2024-10-01 | 180.00 | 185.50 | 173.00 | 184.00 | 164.81 | 388,952 |
| 2024-09-30 | 176.50 | 182.00 | 175.00 | 177.00 | 158.54 | 429,011 |
| 2024-09-27 | 173.00 | 176.50 | 170.50 | 176.50 | 158.09 | 118,956 |
| 2024-09-26 | 174.50 | 176.50 | 170.50 | 173.50 | 155.40 | 272,900 |
| 2024-09-25 | 176.50 | 176.50 | 168.00 | 173.50 | 155.40 | 305,845 |
| 2024-09-24 | 173.00 | 176.00 | 169.50 | 173.50 | 155.40 | 176,819 |
| 2024-09-23 | 173.00 | 174.00 | 168.50 | 172.00 | 154.06 | 288,967 |
| 2024-09-20 | 168.00 | 173.50 | 166.50 | 173.50 | 155.40 | 300,473 |
| 2024-09-19 | 169.50 | 170.00 | 166.50 | 169.50 | 151.82 | 170,308 |
| 2024-09-18 | 168.00 | 172.00 | 167.00 | 168.00 | 150.47 | 155,965 |
| 2024-09-17 | 170.00 | 175.50 | 166.50 | 170.00 | 152.27 | 336,571 |
| 2024-09-16 | 169.50 | 178.00 | 169.00 | 169.50 | 151.82 | 217,979 |
| 2024-09-13 | 173.50 | 177.50 | 169.00 | 172.50 | 154.50 | 102,895 |
| 2024-09-12 | 174.00 | 177.50 | 169.50 | 172.50 | 154.50 | 85,833 |
| 2024-09-11 | 174.50 | 177.50 | 172.00 | 173.50 | 155.40 | 125,115 |
| 2024-09-10 | 173.50 | 177.50 | 169.50 | 174.00 | 155.85 | 402,684 |
| 2024-09-09 | 171.50 | 175.00 | 169.00 | 175.00 | 156.74 | 221,984 |
| 2024-09-06 | 178.00 | 187.00 | 168.00 | 171.50 | 153.61 | 280,256 |
| 2024-09-05 | 179.00 | 186.50 | 178.00 | 180.00 | 161.22 | 133,174 |
| 2024-09-04 | 179.00 | 184.50 | 177.50 | 181.50 | 162.57 | 124,949 |
| 2024-09-03 | 180.50 | 184.50 | 178.00 | 180.50 | 161.67 | 304,851 |
| 2024-09-02 | 179.50 | 184.00 | 177.50 | 183.00 | 163.91 | 147,458 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0285 GBP |
| 2025-11-13 | 0.0605 GBP |
| 2025-05-08 | 0.0275 GBP |
| 2024-11-14 | 0.0600 GBP |
| 2024-05-16 | 0.0250 GBP |
| 2023-11-16 | 0.0575 GBP |
| 2023-05-11 | 0.0225 GBP |
| 2022-11-17 | 0.0550 GBP |
| 2022-05-05 | 0.0225 GBP |
| 2021-11-25 | 0.1100 GBP |
| 2021-10-14 | 0.2200 GBP |
| 2021-05-06 | 0.0425 GBP |
| 2020-11-19 | 0.1000 GBP |
| 2020-08-20 | 0.0213 GBP |
| 2020-05-07 | 0.0213 GBP |
| 2019-11-07 | 0.1000 GBP |
| 2019-10-17 | 0.2000 GBP |
| 2019-05-09 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.